NVIDIA Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 169.98 | 171.00 | 162.66 | 164.84 | 16.422 | 43,705 |
| 2022-07-22 | 173.60 | 176.48 | 169.74 | 169.74 | 16.910 | 54,784 |
| 2022-07-21 | 172.90 | 176.32 | 172.50 | 175.88 | 17.522 | 48,230 |
| 2022-07-20 | 166.34 | 175.00 | 164.34 | 174.46 | 17.381 | 61,022 |
| 2022-07-19 | 159.50 | 163.50 | 156.88 | 163.50 | 16.289 | 30,483 |
| 2022-07-18 | 158.64 | 164.44 | 157.28 | 163.52 | 16.291 | 41,564 |
| 2022-07-15 | 154.00 | 156.02 | 153.00 | 154.74 | 15.416 | 45,445 |
| 2022-07-14 | 150.10 | 152.14 | 147.60 | 149.06 | 14.850 | 71,640 |
| 2022-07-13 | 150.44 | 152.00 | 144.40 | 150.18 | 14.962 | 55,865 |
| 2022-07-12 | 149.20 | 153.20 | 148.20 | 151.60 | 15.103 | 32,183 |
| 2022-07-11 | 154.06 | 155.12 | 149.52 | 150.84 | 15.028 | 35,774 |
| 2022-07-08 | 154.40 | 157.38 | 151.54 | 156.90 | 15.631 | 40,808 |
| 2022-07-07 | 149.80 | 154.42 | 149.00 | 153.60 | 15.303 | 44,079 |
| 2022-07-06 | 145.46 | 149.26 | 145.02 | 147.12 | 14.657 | 39,325 |
| 2022-07-05 | 140.32 | 145.00 | 136.96 | 141.86 | 14.133 | 56,983 |
| 2022-07-04 | 137.88 | 138.30 | 136.80 | 138.30 | 13.778 | 18,954 |
| 2022-07-01 | 142.70 | 144.26 | 139.88 | 141.40 | 14.087 | 73,790 |
| 2022-06-30 | 146.00 | 147.96 | 142.68 | 146.76 | 14.621 | 76,071 |
| 2022-06-29 | 150.80 | 152.36 | 144.80 | 148.56 | 14.800 | 46,903 |
| 2022-06-28 | 160.90 | 163.12 | 154.44 | 155.14 | 15.456 | 49,259 |
| 2022-06-27 | 162.80 | 165.26 | 157.22 | 160.76 | 16.016 | 31,971 |
| 2022-06-24 | 155.88 | 161.26 | 155.00 | 159.44 | 15.884 | 31,879 |
| 2022-06-23 | 154.68 | 158.32 | 151.50 | 154.58 | 15.400 | 44,695 |
| 2022-06-22 | 154.80 | 157.40 | 151.46 | 156.18 | 15.560 | 53,748 |
| 2022-06-21 | 154.40 | 161.12 | 153.82 | 160.56 | 15.996 | 42,115 |
| 2022-06-20 | 151.84 | 152.92 | 151.14 | 152.82 | 15.225 | 16,071 |
| 2022-06-17 | 149.52 | 152.22 | 146.84 | 149.98 | 14.942 | 53,062 |
| 2022-06-16 | 156.00 | 156.62 | 147.44 | 149.00 | 14.844 | 87,523 |
| 2022-06-15 | 152.70 | 156.98 | 150.26 | 155.72 | 15.514 | 62,561 |
| 2022-06-14 | 153.22 | 154.60 | 147.78 | 152.06 | 15.149 | 59,418 |
| 2022-06-13 | 155.92 | 157.02 | 150.30 | 152.12 | 15.155 | 116,056 |
| 2022-06-10 | 171.02 | 171.34 | 160.50 | 160.66 | 16.006 | 50,837 |
| 2022-06-09 | 173.80 | 177.38 | 172.00 | 174.64 | 17.399 | 45,580 |
| 2022-06-08 | 176.26 | 178.28 | 174.00 | 176.22 | 17.556 | 27,339 |
| 2022-06-07 | 174.68 | 176.74 | 170.72 | 174.40 | 17.371 | 33,823 |
| 2022-06-06 | 176.98 | 180.04 | 175.44 | 176.16 | 17.547 | 24,334 |
| 2022-06-03 | 182.00 | 182.00 | 172.92 | 174.78 | 17.409 | 47,459 |
| 2022-06-02 | 173.58 | 180.80 | 170.00 | 180.34 | 17.963 | 30,354 |
| 2022-06-01 | 174.90 | 177.76 | 172.02 | 173.64 | 17.296 | 44,239 |
| 2022-05-31 | 176.80 | 179.06 | 171.46 | 174.48 | 17.379 | 50,755 |
| 2022-05-30 | 180.48 | 180.68 | 176.94 | 177.86 | 17.716 | 53,742 |
| 2022-05-27 | 166.00 | 173.66 | 164.26 | 172.82 | 17.214 | 63,703 |
| 2022-05-26 | 149.00 | 164.96 | 148.48 | 163.28 | 16.264 | 108,609 |
| 2022-05-25 | 152.16 | 156.70 | 149.42 | 154.28 | 15.367 | 68,685 |
| 2022-05-24 | 154.04 | 156.90 | 147.12 | 149.64 | 14.905 | 65,206 |
| 2022-05-23 | 161.18 | 162.26 | 152.32 | 156.78 | 15.616 | 75,744 |
| 2022-05-20 | 163.94 | 167.28 | 153.40 | 155.12 | 15.451 | 61,806 |
| 2022-05-19 | 160.00 | 165.94 | 156.76 | 165.36 | 16.471 | 106,758 |
| 2022-05-18 | 172.24 | 172.70 | 165.96 | 166.12 | 16.547 | 39,862 |
| 2022-05-17 | 167.80 | 174.36 | 167.28 | 171.86 | 17.118 | 66,023 |
| 2022-05-16 | 168.82 | 170.34 | 164.42 | 165.96 | 16.531 | 62,688 |
| 2022-05-13 | 159.02 | 169.22 | 159.02 | 168.82 | 16.815 | 88,008 |
| 2022-05-12 | 156.34 | 160.88 | 150.44 | 156.94 | 15.632 | 186,952 |
| 2022-05-11 | 168.78 | 170.98 | 160.74 | 163.98 | 16.333 | 119,720 |
| 2022-05-10 | 164.70 | 172.44 | 161.86 | 163.04 | 16.240 | 83,282 |
| 2022-05-09 | 174.80 | 176.18 | 163.96 | 164.64 | 16.399 | 107,162 |
| 2022-05-06 | 179.76 | 184.16 | 170.24 | 179.74 | 17.903 | 142,684 |
| 2022-05-05 | 191.18 | 191.54 | 178.58 | 179.32 | 17.861 | 71,729 |
| 2022-05-04 | 189.46 | 191.00 | 178.26 | 178.26 | 17.756 | 82,315 |
| 2022-05-03 | 185.46 | 187.90 | 181.46 | 184.24 | 18.351 | 68,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.2224 USD |
| 2026-06-04 | 0.2224 USD |
| 2026-03-11 | 0.0089 USD |
| 2025-12-04 | 0.0089 USD |
| 2025-09-11 | 0.0089 USD |
| 2025-06-11 | 0.0089 USD |
| 2025-03-12 | 0.0089 USD |
| 2024-12-05 | 0.0089 USD |
| 2024-09-12 | 0.0089 USD |
| 2024-06-11 | 0.0089 USD |
| 2024-03-05 | 0.0356 USD |
| 2023-12-05 | 0.0356 USD |
| 2023-09-06 | 0.0356 USD |
| 2023-06-07 | 0.0356 USD |
| 2023-03-07 | 0.0356 USD |
| 2022-11-30 | 0.0356 USD |
| 2022-09-07 | 0.0356 USD |
| 2022-06-08 | 0.0356 USD |
| 2022-03-02 | 0.0356 USD |
| 2021-12-01 | 0.0356 USD |
| 2021-08-31 | 0.0356 USD |
| 2021-06-09 | 0.1424 USD |
| 2021-03-09 | 0.1424 USD |
| 2020-12-03 | 0.1424 USD |
| 2020-09-01 | 0.1424 USD |
| 2020-06-04 | 0.1424 USD |
| 2020-02-27 | 0.1424 USD |
| 2019-11-27 | 0.1424 USD |
| 2019-08-28 | 0.1424 USD |
| 2019-05-30 | 0.1424 USD |
| 2019-02-28 | 0.1424 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.